KissMeData/131090/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195900	49436315	960	960	960	960	939
3	20240408	195800	49436315	960	960	960	960	0
4	20240408	195700	49436315	960	960	960	960	0
5	20240408	195600	49436315	960	960	960	960	0
6	20240408	195500	49436315	960	960	960	960	0
7	20240408	195400	49436315	960	960	960	960	0
8	20240408	195300	49436315	960	960	960	960	0
9	20240408	195200	49436315	960	960	960	960	0
10	20240408	195100	49436315	960	960	960	960	0
11	20240408	195000	49436315	960	960	960	960	0
12	20240408	194900	49436315	960	960	960	960	0
13	20240408	194800	49436315	960	960	960	960	0
14	20240408	194700	49436315	960	960	960	960	0
15	20240408	194600	49436315	960	960	960	960	0
16	20240408	194500	49436315	960	960	960	960	0
17	20240408	194400	49436315	960	960	960	960	0
18	20240408	194300	49436315	960	960	960	960	0
19	20240408	194200	49436315	960	960	960	960	0
20	20240408	194100	49436315	960	960	960	960	0
21	20240408	194000	49436315	960	960	960	960	0
22	20240408	193900	49436315	960	960	960	960	0
23	20240408	193800	49436315	960	960	960	960	0
24	20240408	193700	49436315	960	960	960	960	0
25	20240408	193600	49436315	960	960	960	960	0
26	20240408	193500	49436315	960	960	960	960	0
27	20240408	193400	49436315	960	960	960	960	0
28	20240408	193300	49436315	960	960	960	960	0
29	20240408	193200	49436315	960	960	960	960	0
30	20240408	193100	49436315	960	960	960	960	0
31	20240408	193000	49436315	960	960	960	960	0
32	20240408	192900	49436315	960	960	960	960	939
33	20240408	192800	49436315	960	960	960	960	0
34	20240408	192700	49436315	960	960	960	960	0
35	20240408	192600	49436315	960	960	960	960	0
36	20240408	192500	49436315	960	960	960	960	0
37	20240408	192400	49436315	960	960	960	960	0
38	20240408	192300	49436315	960	960	960	960	0
39	20240408	192200	49436315	960	960	960	960	0
40	20240408	192100	49436315	960	960	960	960	0
41	20240408	192000	49436315	960	960	960	960	0
42	20240408	191900	49436315	960	960	960	960	0
43	20240408	191800	49436315	960	960	960	960	0
44	20240408	191700	49436315	960	960	960	960	0
45	20240408	191600	49436315	960	960	960	960	0
46	20240408	191500	49436315	960	960	960	960	0
47	20240408	191400	49436315	960	960	960	960	0
48	20240408	191300	49436315	960	960	960	960	0
49	20240408	191200	49436315	960	960	960	960	0
50	20240408	191100	49436315	960	960	960	960	0
51	20240408	191000	49436315	960	960	960	960	0
52	20240408	190900	49436315	960	960	960	960	0
53	20240408	190800	49436315	960	960	960	960	0
54	20240408	190700	49436315	960	960	960	960	0
55	20240408	190600	49436315	960	960	960	960	0
56	20240408	190500	49436315	960	960	960	960	0
57	20240408	190400	49436315	960	960	960	960	0
58	20240408	190300	49436315	960	960	960	960	0
59	20240408	190200	49436315	960	960	960	960	0
60	20240408	190100	49436315	960	960	960	960	0
61	20240408	190000	49436315	960	960	960	960	0
62	20240408	185900	49436315	960	960	960	960	939
63	20240408	185800	49436315	960	960	960	960	0
64	20240408	185700	49436315	960	960	960	960	0
65	20240408	185600	49436315	960	960	960	960	0
66	20240408	185500	49436315	960	960	960	960	0
67	20240408	185400	49436315	960	960	960	960	0
68	20240408	185300	49436315	960	960	960	960	0
69	20240408	185200	49436315	960	960	960	960	0
70	20240408	185100	49436315	960	960	960	960	0
71	20240408	185000	49436315	960	960	960	960	0
72	20240408	184900	49436315	960	960	960	960	0
73	20240408	184800	49436315	960	960	960	960	0
74	20240408	184700	49436315	960	960	960	960	0
75	20240408	184600	49436315	960	960	960	960	0
76	20240408	184500	49436315	960	960	960	960	0
77	20240408	184400	49436315	960	960	960	960	0
78	20240408	184300	49436315	960	960	960	960	0
79	20240408	184200	49436315	960	960	960	960	0
80	20240408	184100	49436315	960	960	960	960	0
81	20240408	184000	49436315	960	960	960	960	0
82	20240408	183900	49436315	960	960	960	960	0
83	20240408	183800	49436315	960	960	960	960	0
84	20240408	183700	49436315	960	960	960	960	0
85	20240408	183600	49436315	960	960	960	960	0
86	20240408	183500	49436315	960	960	960	960	0
87	20240408	183400	49436315	960	960	960	960	0
88	20240408	183300	49436315	960	960	960	960	0
89	20240408	183200	49436315	960	960	960	960	0
90	20240408	183100	49436315	960	960	960	960	0
91	20240408	183000	49436315	960	960	960	960	0
92	20240408	182900	49436315	960	960	960	960	939
93	20240408	182800	49436315	960	960	960	960	0
94	20240408	182700	49436315	960	960	960	960	0
95	20240408	182600	49436315	960	960	960	960	0
96	20240408	182500	49436315	960	960	960	960	0
97	20240408	182400	49436315	960	960	960	960	0
98	20240408	182300	49436315	960	960	960	960	0
99	20240408	182200	49436315	960	960	960	960	0
100	20240408	182100	49436315	960	960	960	960	0
101	20240408	182000	49436315	960	960	960	960	0
102	20240408	181900	49436315	960	960	960	960	0
103	20240408	181800	49436315	960	960	960	960	0
104	20240408	181700	49436315	960	960	960	960	0
105	20240408	181600	49436315	960	960	960	960	0
106	20240408	181500	49436315	960	960	960	960	0
107	20240408	181400	49436315	960	960	960	960	0
108	20240408	181300	49436315	960	960	960	960	0
109	20240408	181200	49436315	960	960	960	960	0
110	20240408	181100	49436315	960	960	960	960	0
111	20240408	181000	49436315	960	960	960	960	0
112	20240408	180900	49436315	960	960	960	960	0
113	20240408	180800	49436315	960	960	960	960	0
114	20240408	180700	49436315	960	960	960	960	0
115	20240408	180600	49436315	960	960	960	960	0
116	20240408	180500	49436315	960	960	960	960	0
117	20240408	180400	49436315	960	960	960	960	0
118	20240408	180300	49436315	960	960	960	960	0
119	20240408	180200	49436315	960	960	960	960	0
120	20240408	180100	49436315	960	960	960	960	0
121	20240408	180000	49436315	960	960	960	960	0
122	20240408	175900	49436315	960	960	960	960	939
123	20240408	175800	49436315	960	960	960	960	0
124	20240408	175700	49436315	960	960	960	960	0
125	20240408	175600	49436315	960	960	960	960	0
126	20240408	175500	49436315	960	960	960	960	0
127	20240408	175400	49436315	960	960	960	960	0
128	20240408	175300	49436315	960	960	960	960	0
129	20240408	175200	49436315	960	960	960	960	0
130	20240408	175100	49436315	960	960	960	960	0
131	20240408	175000	49436315	960	960	960	960	0
132	20240408	174900	49436315	960	960	960	960	0
133	20240408	174800	49436315	960	960	960	960	0
134	20240408	174700	49436315	960	960	960	960	0
135	20240408	174600	49436315	960	960	960	960	0
136	20240408	174500	49436315	960	960	960	960	0
137	20240408	174400	49436315	960	960	960	960	0
138	20240408	174300	49436315	960	960	960	960	0
139	20240408	174200	49436315	960	960	960	960	0
140	20240408	174100	49436315	960	960	960	960	0
141	20240408	174000	49436315	960	960	960	960	0
142	20240408	173900	49436315	960	960	960	960	0
143	20240408	173800	49436315	960	960	960	960	0
144	20240408	173700	49436315	960	960	960	960	0
145	20240408	173600	49436315	960	960	960	960	0
146	20240408	173500	49436315	960	960	960	960	0
147	20240408	173400	49436315	960	960	960	960	0
148	20240408	173300	49436315	960	960	960	960	0
149	20240408	173200	49436315	960	960	960	960	0
150	20240408	173100	49436315	960	960	960	960	0
151	20240408	173000	49436315	960	960	960	960	0
152	20240408	172900	49436315	960	960	960	960	939
153	20240408	172800	49436315	960	960	960	960	0
154	20240408	172700	49436315	960	960	960	960	0
155	20240408	172600	49436315	960	960	960	960	0
156	20240408	172500	49436315	960	960	960	960	0
157	20240408	172400	49436315	960	960	960	960	0
158	20240408	172300	49436315	960	960	960	960	0
159	20240408	172200	49436315	960	960	960	960	0
160	20240408	172100	49436315	960	960	960	960	0
161	20240408	172000	49436315	960	960	960	960	0
162	20240408	171900	49436315	960	960	960	960	0
163	20240408	171800	49436315	960	960	960	960	0
164	20240408	171700	49436315	960	960	960	960	0
165	20240408	171600	49436315	960	960	960	960	0
166	20240408	171500	49436315	960	960	960	960	0
167	20240408	171400	49436315	960	960	960	960	0
168	20240408	171300	49436315	960	960	960	960	0
169	20240408	171200	49436315	960	960	960	960	0
170	20240408	171100	49436315	960	960	960	960	0
171	20240408	171000	49436315	960	960	960	960	0
172	20240408	170900	49436315	960	960	960	960	0
173	20240408	170800	49436315	960	960	960	960	0
174	20240408	170700	49436315	960	960	960	960	0
175	20240408	170600	49436315	960	960	960	960	0
176	20240408	170500	49436315	960	960	960	960	0
177	20240408	170400	49436315	960	960	960	960	0
178	20240408	170300	49436315	960	960	960	960	0
179	20240408	170200	49436315	960	960	960	960	0
180	20240408	170100	49436315	960	960	960	960	0
181	20240408	170000	49436315	960	960	960	960	0
182	20240408	165900	49436315	960	960	960	960	939
183	20240408	165800	49436315	960	960	960	960	0
184	20240408	165700	49436315	960	960	960	960	0
185	20240408	165600	49436315	960	960	960	960	0
186	20240408	165500	49436315	960	960	960	960	0
187	20240408	165400	49436315	960	960	960	960	0
188	20240408	165300	49436315	960	960	960	960	0
189	20240408	165200	49436315	960	960	960	960	0
190	20240408	165100	49436315	960	960	960	960	0
191	20240408	165000	49436315	960	960	960	960	0
192	20240408	164900	49436315	960	960	960	960	0
193	20240408	164800	49436315	960	960	960	960	0
194	20240408	164700	49436315	960	960	960	960	0
195	20240408	164600	49436315	960	960	960	960	0
196	20240408	164500	49436315	960	960	960	960	0
197	20240408	164400	49436315	960	960	960	960	0
198	20240408	164300	49436315	960	960	960	960	0
199	20240408	164200	49436315	960	960	960	960	0
200	20240408	164100	49436315	960	960	960	960	0
201	20240408	164000	49436315	960	960	960	960	0
202	20240408	163900	49436315	960	960	960	960	0
203	20240408	163800	49436315	960	960	960	960	0
204	20240408	163700	49436315	960	960	960	960	0
205	20240408	163600	49436315	960	960	960	960	0
206	20240408	163500	49436315	960	960	960	960	0
207	20240408	163400	49436315	960	960	960	960	0
208	20240408	163300	49436315	960	960	960	960	0
209	20240408	163200	49436315	960	960	960	960	0
210	20240408	163100	49436315	960	960	960	960	0
211	20240408	163000	49436315	960	960	960	960	0
212	20240408	162900	49436315	960	960	960	960	939
213	20240408	162800	49436315	960	960	960	960	0
214	20240408	162700	49436315	960	960	960	960	0
215	20240408	162600	49436315	960	960	960	960	0
216	20240408	162500	49436315	960	960	960	960	0
217	20240408	162400	49436315	960	960	960	960	0
218	20240408	162300	49436315	960	960	960	960	0
219	20240408	162200	49436315	960	960	960	960	0
220	20240408	162100	49436315	960	960	960	960	0
221	20240408	162000	49436315	960	960	960	960	0
222	20240408	161900	49436315	960	960	960	960	0
223	20240408	161800	49436315	960	960	960	960	0
224	20240408	161700	49436315	960	960	960	960	0
225	20240408	161600	49436315	960	960	960	960	0
226	20240408	161500	49436315	960	960	960	960	0
227	20240408	161400	49436315	960	960	960	960	0
228	20240408	161300	49436315	960	960	960	960	0
229	20240408	161200	49436315	960	960	960	960	0
230	20240408	161100	49436315	960	960	960	960	0
231	20240408	161000	49436315	960	960	960	960	0
232	20240408	160900	49436315	960	960	960	960	0
233	20240408	160800	49436315	960	960	960	960	0
234	20240408	160700	49436315	960	960	960	960	0
235	20240408	160600	49436315	960	960	960	960	0
236	20240408	160500	49436315	960	960	960	960	0
237	20240408	160400	49436315	960	960	960	960	0
238	20240408	160300	49436315	960	960	960	960	0
239	20240408	160200	49436315	960	960	960	960	0
240	20240408	160100	49436315	960	960	960	960	0
241	20240408	160000	49436315	960	960	960	960	0
242	20240408	155900	49436315	960	960	960	960	939
243	20240408	155800	49436315	960	960	960	960	0
244	20240408	155700	49436315	960	960	960	960	0
245	20240408	155600	49436315	960	960	960	960	0
246	20240408	155500	49436315	960	960	960	960	0
247	20240408	155400	49436315	960	960	960	960	0
248	20240408	155300	49436315	960	960	960	960	0
249	20240408	155200	49436315	960	960	960	960	0
250	20240408	155100	49436315	960	960	960	960	0
251	20240408	155000	49436315	960	960	960	960	0
252	20240408	154900	49436315	960	960	960	960	0
253	20240408	154800	49436315	960	960	960	960	0
254	20240408	154700	49436315	960	960	960	960	0
255	20240408	154600	49436315	960	960	960	960	0
256	20240408	154500	49436315	960	960	960	960	0
257	20240408	154400	49436315	960	960	960	960	0
258	20240408	154300	49436315	960	960	960	960	0
259	20240408	154200	49436315	960	960	960	960	0
260	20240408	154100	49436315	960	960	960	960	0
261	20240408	154000	49436315	960	960	960	960	0
262	20240408	153900	49436315	960	960	960	960	0
263	20240408	153800	49436315	960	960	960	960	0
264	20240408	153700	49436315	960	960	960	960	0
265	20240408	153600	49436315	960	960	960	960	0
266	20240408	153500	49436315	960	960	960	960	0
267	20240408	153400	49436315	960	960	960	960	0
268	20240408	153300	49436315	960	960	960	960	0
269	20240408	153200	49436315	960	960	960	960	0
270	20240408	153100	49436315	960	960	960	960	0
271	20240408	153000	49436315	960	960	960	960	939
272	20240408	152900	48534875	967	967	967	967	0
273	20240408	152800	48534875	967	967	967	967	0
274	20240408	152700	48534875	967	967	967	967	0
275	20240408	152600	48534875	967	967	967	967	0
276	20240408	152500	48534875	967	967	967	967	0
277	20240408	152400	48534875	967	967	967	967	0
278	20240408	152300	48534875	967	967	967	967	0
279	20240408	152200	48534875	967	967	967	967	0
280	20240408	152100	48534875	967	967	967	967	0
281	20240408	152000	48534875	967	967	967	967	0
282	20240408	151900	48534875	967	967	967	967	0
283	20240408	151800	48534875	967	967	967	967	0
284	20240408	151700	48534875	967	967	967	967	0
285	20240408	151600	48534875	967	967	967	967	0
286	20240408	151500	48534875	967	967	967	967	0
287	20240408	151400	48534875	967	967	967	967	7
288	20240408	151300	48528106	967	967	967	967	0
289	20240408	151200	48528106	967	967	967	967	0
290	20240408	151100	48528106	967	967	967	967	17
291	20240408	151000	48511667	968	968	968	968	88
292	20240408	150900	48426483	965	965	965	965	3
293	20240408	150800	48423588	965	965	965	965	7
294	20240408	150700	48416833	965	965	965	965	0
295	20240408	150600	48416833	965	965	965	965	0
296	20240408	150500	48416833	965	965	965	965	8
297	20240408	150400	48409113	965	965	965	965	0
298	20240408	150300	48409113	965	965	965	965	0
299	20240408	150200	48409113	965	964	965	964	8
300	20240408	150100	48401399	964	964	964	964	0
301	20240408	150000	48401399	964	964	964	964	0
302	20240408	145900	48401399	964	964	964	964	9
303	20240408	145800	48392723	965	965	965	965	0
304	20240408	145700	48392723	965	965	965	965	0
305	20240408	145600	48392723	965	965	965	965	8
306	20240408	145500	48385003	962	964	964	962	48
307	20240408	145400	48338809	964	964	964	964	0
308	20240408	145300	48338809	964	964	964	964	8
309	20240408	145200	48331097	962	962	962	962	0
310	20240408	145100	48331097	962	962	962	962	0
311	20240408	145000	48331097	962	965	965	962	49
312	20240408	144900	48283935	966	966	966	966	0
313	20240408	144800	48283935	966	966	966	966	0
314	20240408	144700	48283935	966	966	966	966	8
315	20240408	144600	48276207	961	961	961	961	2
316	20240408	144500	48274285	961	961	961	961	41
317	20240408	144400	48234884	966	966	966	966	8
318	20240408	144300	48227156	966	966	966	966	4
319	20240408	144200	48223292	967	967	967	967	0
320	20240408	144100	48223292	967	967	967	967	8
321	20240408	144000	48215556	961	961	961	961	41
322	20240408	143900	48176155	967	967	967	967	0
323	20240408	143800	48176155	967	967	967	967	8
324	20240408	143700	48168419	961	961	961	961	142
325	20240408	143600	48031957	961	960	961	960	22
326	20240408	143500	48010830	960	961	961	960	49
327	20240408	143400	47963782	961	961	961	961	0
328	20240408	143300	47963782	961	961	961	961	10
329	20240408	143200	47954172	961	961	961	961	8
330	20240408	143100	47946484	960	960	960	960	15
331	20240408	143000	47932084	961	961	961	960	145
332	20240408	142900	47792780	961	961	961	961	13
333	20240408	142800	47780287	960	960	960	960	0
334	20240408	142700	47780287	960	960	960	960	0
335	20240408	142600	47780287	960	961	961	960	23
336	20240408	142500	47758199	960	960	960	960	71
337	20240408	142400	47690039	961	961	961	961	0
338	20240408	142300	47690039	961	961	961	961	8
339	20240408	142200	47682351	960	960	960	960	0
340	20240408	142100	47682351	960	960	960	960	0
341	20240408	142000	47682351	960	961	961	960	99
342	20240408	141900	47587253	961	961	961	961	0
343	20240408	141800	47587253	961	961	961	961	0
344	20240408	141700	47587253	961	961	961	961	11
345	20240408	141600	47576682	960	960	960	960	0
346	20240408	141500	47576682	960	960	960	960	41
347	20240408	141400	47537322	961	961	961	961	8
348	20240408	141300	47529634	960	960	960	960	15
349	20240408	141200	47515234	961	961	961	961	3
350	20240408	141100	47512351	961	961	961	961	8
351	20240408	141000	47504663	961	960	961	960	561
352	20240408	140900	46965583	961	961	961	961	0
353	20240408	140800	46965583	961	961	961	961	8
354	20240408	140700	46957895	960	960	960	960	0
355	20240408	140600	46957895	960	960	960	960	15
356	20240408	140500	46943495	960	961	961	960	49
357	20240408	140400	46896447	960	960	960	960	0
358	20240408	140300	46896447	960	960	960	960	44
359	20240408	140200	46854207	961	961	961	961	8
360	20240408	140100	46846519	960	960	960	960	15
361	20240408	140000	46832119	960	960	960	960	41
362	20240408	135900	46792759	961	961	961	961	8
363	20240408	135800	46785071	960	960	960	960	0
364	20240408	135700	46785071	960	960	960	960	0
365	20240408	135600	46785071	960	961	961	960	23
366	20240408	135500	46762983	960	960	960	960	41
367	20240408	135400	46723623	960	960	960	960	0
368	20240408	135300	46723623	960	961	961	960	23
369	20240408	135200	46701535	961	961	961	961	592
370	20240408	135100	46132623	961	961	961	961	50
371	20240408	135000	46084573	961	964	964	961	50
372	20240408	134900	46036499	965	965	965	965	0
373	20240408	134800	46036499	965	965	965	965	0
374	20240408	134700	46036499	965	965	965	965	8
375	20240408	134600	46028779	961	961	961	961	0
376	20240408	134500	46028779	961	966	966	961	94
377	20240408	134400	45938184	966	966	966	966	8
378	20240408	134300	45930456	966	966	966	966	0
379	20240408	134200	45930456	966	966	966	966	0
380	20240408	134100	45930456	966	966	966	966	8
381	20240408	134000	45922728	961	961	961	961	42
382	20240408	133900	45882366	967	967	967	967	5
383	20240408	133800	45877531	968	963	968	963	8
384	20240408	133700	45869792	960	960	960	960	0
385	20240408	133600	45869792	960	960	960	960	0
386	20240408	133500	45869792	960	968	968	960	66
387	20240408	133400	45806268	968	964	968	964	2
388	20240408	133300	45804336	966	963	969	963	101
389	20240408	133200	45706624	964	962	964	962	8
390	20240408	133100	45698926	960	960	960	960	0
391	20240408	133000	45698926	960	961	961	960	42
392	20240408	132900	45658590	962	962	962	962	8
393	20240408	132800	45650894	964	964	964	964	0
394	20240408	132700	45650894	964	964	964	964	0
395	20240408	132600	45650894	964	963	964	963	8
396	20240408	132500	45643189	961	961	961	961	42
397	20240408	132400	45602827	963	963	963	963	0
398	20240408	132300	45602827	963	963	963	963	8
399	20240408	132200	45595123	964	964	964	964	0
400	20240408	132100	45595123	964	964	964	964	1
401	20240408	132000	45594159	961	962	964	961	50
402	20240408	131900	45546099	962	962	962	962	0
403	20240408	131800	45546099	962	962	962	962	0
404	20240408	131700	45546099	962	962	962	962	8
405	20240408	131600	45538403	964	964	964	964	0
406	20240408	131500	45538403	964	964	964	964	0
407	20240408	131400	45538403	964	963	964	963	8
408	20240408	131300	45530692	963	963	963	963	0
409	20240408	131200	45530692	963	963	963	963	1
410	20240408	131100	45529729	964	961	965	961	12
411	20240408	131000	45518157	960	960	960	960	65
412	20240408	130900	45455757	961	961	961	961	0
413	20240408	130800	45455757	961	960	961	960	927
414	20240408	130700	44565836	960	960	960	960	0
415	20240408	130600	44565836	960	960	960	960	0
416	20240408	130500	44565836	960	960	960	960	8
417	20240408	130400	44558156	958	958	958	958	0
418	20240408	130300	44558156	958	958	958	958	46
419	20240408	130200	44514088	960	960	960	960	8
420	20240408	130100	44506408	960	960	960	960	0
421	20240408	130000	44506408	960	960	960	960	0
422	20240408	125900	44506408	960	960	960	960	8
423	20240408	125800	44498728	958	959	959	958	645
424	20240408	125700	43880814	959	959	959	959	46
425	20240408	125600	43836700	960	960	960	960	11
426	20240408	125500	43826140	960	960	960	960	0
427	20240408	125400	43826140	960	960	960	960	0
428	20240408	125300	43826140	960	960	960	960	8
429	20240408	125200	43818460	960	960	960	960	0
430	20240408	125100	43818460	960	960	960	960	0
431	20240408	125000	43818460	960	960	960	960	8
432	20240408	124900	43810780	958	959	959	958	25
433	20240408	124800	43786811	960	961	961	960	30
434	20240408	124700	43758009	961	961	961	961	8
435	20240408	124600	43750321	961	961	961	961	15
436	20240408	124500	43735906	966	966	966	966	0
437	20240408	124400	43735906	966	962	967	962	10
438	20240408	124300	43726248	962	962	962	962	0
439	20240408	124200	43726248	962	962	962	962	0
440	20240408	124100	43726248	962	965	968	961	86
441	20240408	124000	43643451	967	967	967	967	0
442	20240408	123900	43643451	967	967	967	967	0
443	20240408	123800	43643451	967	967	967	967	8
444	20240408	123700	43635715	965	965	965	965	0
445	20240408	123600	43635715	965	965	965	965	44
446	20240408	123500	43593255	967	966	967	966	8
447	20240408	123400	43585526	966	966	966	966	0
448	20240408	123300	43585526	966	966	966	966	0
449	20240408	123200	43585526	966	966	966	966	8
450	20240408	123100	43577798	967	967	967	967	1
451	20240408	123000	43576831	965	966	966	965	300
452	20240408	122900	43287327	967	967	967	967	8
453	20240408	122800	43279591	966	966	966	966	0
454	20240408	122700	43279591	966	966	966	966	0
455	20240408	122600	43279591	966	967	967	966	23
456	20240408	122500	43257365	967	967	967	967	0
457	20240408	122400	43257365	967	967	967	967	0
458	20240408	122300	43257365	967	967	967	967	8
459	20240408	122200	43249629	966	966	966	966	0
460	20240408	122100	43249629	966	966	966	966	15
461	20240408	122000	43235139	967	967	967	967	8
462	20240408	121900	43227403	966	966	966	966	0
463	20240408	121800	43227403	966	966	966	966	0
464	20240408	121700	43227403	966	967	967	966	38
465	20240408	121600	43190687	967	967	967	967	0
466	20240408	121500	43190687	967	967	967	967	51
467	20240408	121400	43141370	967	967	967	967	8
468	20240408	121300	43133634	967	967	967	967	0
469	20240408	121200	43133634	967	967	967	967	0
470	20240408	121100	43133634	967	967	967	967	8
471	20240408	121000	43125898	967	967	967	967	1
472	20240408	120900	43124931	967	967	967	967	0
473	20240408	120800	43124931	967	967	967	967	8
474	20240408	120700	43117195	967	967	967	967	6
475	20240408	120600	43111393	966	966	966	966	31
476	20240408	120500	43081447	967	967	967	967	8
477	20240408	120400	43073711	967	967	967	967	0
478	20240408	120300	43073711	967	967	967	967	0
479	20240408	120200	43073711	967	967	967	967	8
480	20240408	120100	43065975	966	966	966	966	0
481	20240408	120000	43065975	966	966	966	966	0
482	20240408	115900	43065975	966	965	966	965	22
483	20240408	115800	43044738	966	966	966	966	0
484	20240408	115700	43044738	966	966	966	966	0
485	20240408	115600	43044738	966	966	966	966	8
486	20240408	115500	43037010	967	967	967	967	0
487	20240408	115400	43037010	967	967	967	967	0
488	20240408	115300	43037010	967	967	967	967	8
489	20240408	115200	43029274	968	963	968	963	346
490	20240408	115100	42695180	962	962	962	962	7
491	20240408	115000	42688446	962	962	962	962	8
492	20240408	114900	42680750	960	961	961	960	1000
493	20240408	114800	41720724	963	963	967	963	8
494	20240408	114700	41713012	968	963	969	963	25
495	20240408	114600	41688853	968	968	968	968	0
496	20240408	114500	41688853	968	963	968	963	11
497	20240408	114400	41678233	969	969	969	969	8
498	20240408	114300	41670481	969	969	969	969	0
499	20240408	114200	41670481	969	967	969	967	286
500	20240408	114100	41393407	968	968	968	968	8
501	20240408	114000	41385663	963	963	965	963	9
502	20240408	113900	41376990	968	968	968	968	0
503	20240408	113800	41376990	968	962	968	962	8
504	20240408	113700	41369288	962	962	962	962	0
505	20240408	113600	41369288	962	963	968	962	15
506	20240408	113500	41354826	968	963	968	963	8
507	20240408	113400	41347097	967	967	967	967	0
508	20240408	113300	41347097	967	967	967	967	4
509	20240408	113200	41343229	969	961	969	961	294
510	20240408	113100	41059767	961	961	961	961	0
511	20240408	113000	41059767	961	961	961	961	0
512	20240408	112900	41059767	961	961	961	961	9
513	20240408	112800	41051118	960	960	960	960	0
514	20240408	112700	41051118	960	960	960	960	0
515	20240408	112600	41051118	960	961	961	960	23
516	20240408	112500	41029030	961	961	961	961	0
517	20240408	112400	41029030	961	960	961	960	2
518	20240408	112300	41027109	959	959	961	959	9
519	20240408	112200	41018466	961	958	961	958	286
520	20240408	112100	40743665	961	961	961	961	0
521	20240408	112000	40743665	961	959	961	959	11
522	20240408	111900	40733100	961	958	961	958	1040
523	20240408	111800	39733681	957	957	957	957	15
524	20240408	111700	39719326	958	958	958	958	8
525	20240408	111600	39711662	961	961	961	961	0
526	20240408	111500	39711662	961	959	961	959	5
527	20240408	111400	39706859	961	961	961	959	15
528	20240408	111300	39692446	961	959	961	959	2
529	20240408	111200	39690526	956	959	961	956	2447
530	20240408	111100	37349344	959	959	959	959	8
531	20240408	111000	37341672	957	957	957	957	0
532	20240408	110900	37341672	957	957	957	957	0
533	20240408	110800	37341672	957	959	959	957	76
534	20240408	110700	37268924	960	960	960	960	0
535	20240408	110600	37268924	960	960	960	960	0
536	20240408	110500	37268924	960	959	961	959	9
537	20240408	110400	37260278	961	961	961	961	0
538	20240408	110300	37260278	961	961	961	961	0
539	20240408	110200	37260278	961	958	961	957	310
540	20240408	110100	36962730	958	958	958	958	0
541	20240408	110000	36962730	958	958	958	958	0
542	20240408	105900	36962730	958	958	958	958	9
543	20240408	105800	36954108	959	959	959	959	0
544	20240408	105700	36954108	959	959	959	959	0
545	20240408	105600	36954108	959	959	959	959	8
546	20240408	105500	36946436	959	959	959	959	0
547	20240408	105400	36946436	959	959	959	959	0
548	20240408	105300	36946436	959	959	959	959	8
549	20240408	105200	36938764	959	957	959	957	2287
550	20240408	105100	34745562	959	959	959	959	4
551	20240408	105000	34741726	959	959	959	959	8
552	20240408	104900	34734054	959	959	959	959	1
553	20240408	104800	34733095	958	958	958	958	0
554	20240408	104700	34733095	958	958	958	958	8
555	20240408	104600	34725431	958	958	958	958	7
556	20240408	104500	34718725	959	958	959	958	99
557	20240408	104400	34623829	959	958	959	958	10
558	20240408	104300	34614240	959	959	959	959	0
559	20240408	104200	34614240	959	957	959	957	286
560	20240408	104100	34339996	959	958	959	958	9
561	20240408	104000	34331369	959	959	959	959	0
562	20240408	103900	34331369	959	959	959	959	0
563	20240408	103800	34331369	959	957	959	957	8
564	20240408	103700	34323703	957	957	957	957	0
565	20240408	103600	34323703	957	957	957	957	12
566	20240408	103500	34312219	957	958	959	957	27
567	20240408	103400	34286357	955	955	955	955	3
568	20240408	103300	34283492	956	956	956	956	7
569	20240408	103200	34276800	959	958	959	958	297
570	20240408	103100	33991986	958	958	958	958	0
571	20240408	103000	33991986	958	958	958	958	0
572	20240408	102900	33991986	958	958	958	958	8
573	20240408	102800	33984322	956	957	957	956	10
574	20240408	102700	33974755	959	959	959	959	0
575	20240408	102600	33974755	959	959	959	959	8
576	20240408	102500	33967083	959	959	959	959	0
577	20240408	102400	33967083	959	959	959	959	1
578	20240408	102300	33966124	957	957	959	957	25
579	20240408	102200	33942161	959	957	959	957	593
580	20240408	102100	33373590	958	957	958	957	500
581	20240408	102000	32894620	958	958	958	958	8
582	20240408	101900	32886956	958	958	958	958	1497
583	20240408	101800	31452830	958	958	958	958	0
584	20240408	101700	31452830	958	958	958	958	8
585	20240408	101600	31445166	958	958	958	958	0
586	20240408	101500	31445166	958	957	958	957	1009
587	20240408	101400	30478554	956	956	957	956	11
588	20240408	101300	30468031	955	955	955	955	0
589	20240408	101200	30468031	955	955	955	955	0
590	20240408	101100	30468031	955	956	957	955	26
591	20240408	101000	30443182	957	957	957	957	0
592	20240408	100900	30443182	957	957	957	957	0
593	20240408	100800	30443182	957	956	957	956	11
594	20240408	100700	30432658	958	958	958	958	0
595	20240408	100600	30432658	958	956	958	956	10
596	20240408	100500	30423084	958	956	958	956	14
597	20240408	100400	30409676	955	955	955	955	150
598	20240408	100300	30266426	958	956	958	956	3
599	20240408	100200	30263556	956	956	958	956	12
600	20240408	100100	30252064	958	958	958	958	1
601	20240408	100000	30251106	958	955	958	955	11
602	20240408	095900	30240597	957	957	957	957	108
603	20240408	095800	30137241	958	958	958	958	0
604	20240408	095700	30137241	958	958	958	958	0
605	20240408	095600	30137241	958	958	958	958	8
606	20240408	095500	30129577	955	955	955	955	10
607	20240408	095400	30120027	955	957	957	955	2001
608	20240408	095300	28208509	958	959	959	958	118
609	20240408	095200	28095357	959	959	959	959	0
610	20240408	095100	28095357	959	959	959	959	0
611	20240408	095000	28095357	959	959	959	959	8
612	20240408	094900	28087685	958	958	958	958	0
613	20240408	094800	28087685	958	959	959	958	6
614	20240408	094700	28081934	959	959	959	959	8
615	20240408	094600	28074262	960	960	960	960	0
616	20240408	094500	28074262	960	960	960	960	1
617	20240408	094400	28073302	961	961	961	958	18
618	20240408	094300	28056019	960	960	960	960	14
619	20240408	094200	28042579	960	960	960	960	0
620	20240408	094100	28042579	960	959	960	959	8
621	20240408	094000	28034905	959	959	959	959	0
622	20240408	093900	28034905	959	959	959	959	0
623	20240408	093800	28034905	959	959	959	959	9
624	20240408	093700	28026274	955	955	959	955	13
625	20240408	093600	28013831	958	956	958	955	36
626	20240408	093500	27979386	956	954	956	954	118
627	20240408	093400	27866586	956	956	956	956	0
628	20240408	093300	27866586	956	954	956	954	18
629	20240408	093200	27849395	955	954	955	953	26
630	20240408	093100	27824600	953	953	953	953	346
631	20240408	093000	27494862	954	953	954	953	17
632	20240408	092900	27478660	952	951	952	951	727
633	20240408	092800	26786557	950	950	950	950	20
634	20240408	092700	26767557	952	952	952	952	0
635	20240408	092600	26767557	952	951	952	951	8
636	20240408	092500	26759943	951	951	951	951	77
637	20240408	092400	26686716	951	950	951	950	1157
638	20240408	092300	25587561	950	950	950	950	8
639	20240408	092200	25579961	950	950	950	950	0
640	20240408	092100	25579961	950	950	950	949	330
641	20240408	092000	25266476	950	949	950	949	238
642	20240408	091900	25040381	948	950	950	948	57
643	20240408	091800	24986317	950	945	950	945	4859
644	20240408	091700	20387698	945	950	950	945	9828
645	20240408	091600	11091330	950	955	955	950	7392
646	20240408	091500	4057894	955	964	964	955	2295
647	20240408	091400	1858311	966	966	966	966	8
648	20240408	091300	1850583	966	970	970	964	837
649	20240408	091200	1041398	974	974	974	974	0
650	20240408	091100	1041398	974	974	974	974	8
651	20240408	091000	1033606	970	970	970	970	0
652	20240408	090900	1033606	970	970	970	970	0
653	20240408	090800	1033606	970	971	975	970	73
654	20240408	090700	962755	973	972	973	971	47
655	20240408	090600	917077	973	975	975	973	482
656	20240408	090500	447288	976	976	976	976	0
657	20240408	090400	447288	976	976	976	976	102
658	20240408	090300	347736	980	980	980	980	24
659	20240408	090200	324216	980	980	980	980	0
660	20240408	090100	324216	980	980	980	980	0
661	20240408	090000	324216	980	975	980	975	180